Spot 280.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 58.40 | 53.45 | +1.00 | 71.4% | 225 | 71.4% | -0.00 | — | — | 4.30 | — |
| — | 44.00 | 54.00 | 49.00 | +1.00 | 72.9% | 230 | 72.9% | -0.00 | — | — | 0.05 | — |
| — | 38.70 | 48.70 | 43.70 | +1.00 | 76.8% | 235 | 76.8% | -0.00 | — | — | 0.30 | — |
| — | 32.90 | 42.90 | 37.90 | +1.00 | 84.1% | 240 | 84.1% | -0.00 | — | — | 0.10 | — |
| — | 29.50 | 39.20 | 34.35 | +1.00 | 92.0% | 245 | 92.0% | -0.00 | — | — | 0.05 | — |
| — | 28.10 | 32.50 | 30.30 | +0.99 | 95.0% | 250 | 95.0% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 23.40 | 29.80 | 26.60 | +0.98 | 93.3% | 252.5 | 93.3% | -0.02 | — | — | 1.05 | — |
| — | 20.90 | 28.70 | 24.80 | +0.98 | 89.6% | 255 | 89.6% | -0.02 | — | — | 0.15 | — |
| — | 18.40 | 26.20 | 22.30 | +0.97 | 84.4% | 257.5 | 84.4% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 16.00 | 23.70 | 19.85 | +0.96 | 78.7% | 260 | 78.7% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 13.10 | 20.80 | 16.95 | +0.94 | 73.3% | 262.5 | 73.3% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 11.20 | 18.30 | 14.75 | +0.91 | 68.8% | 265 | 68.8% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 8.30 | 16.50 | 12.40 | +0.88 | 65.3% | 267.5 | 65.3% | -0.12 | 0.35 | 0.25 | 0.45 | — |
| — | 9.80 | 11.50 | 10.65 | +0.83 | 62.7% | 270 | 62.7% | -0.17 | 0.57 | 0.50 | 0.65 | — |
| — | 7.70 | 9.70 | 8.70 | +0.78 | 60.7% | 272.5 | 60.7% | -0.22 | 0.95 | 0.80 | 1.10 | — |
| — | 5.80 | 8.00 | 6.90 | +0.71 | 59.5% | 275 | 59.5% | -0.29 | 1.50 | 1.30 | 1.70 | — |
| — | 4.60 | 5.30 | 4.95 | +0.63 | 58.9% | 277.5 | 58.9% | -0.37 | 2.40 | 2.00 | 2.80 | — |
| — | 3.20 | 3.60 | 3.40 | +0.55 | 58.9% | 280 | 58.9% | -0.45 | 3.33 | 2.95 | 3.70 | — |
| — | 2.20 | 2.70 | 2.45 | +0.47 | 59.5% | 282.5 | 59.5% | -0.53 | 4.80 | 4.40 | 5.20 | — |
| — | 1.35 | 1.80 | 1.57 | +0.39 | 60.6% | 285 | 60.6% | -0.61 | 6.50 | 6.10 | 6.90 | — |
| — | 0.90 | 1.20 | 1.05 | +0.32 | 62.2% | 287.5 | 62.2% | -0.68 | 8.70 | 5.20 | 12.20 | — |
| — | 0.60 | 0.75 | 0.68 | +0.25 | 64.1% | 290 | 64.1% | -0.75 | 10.75 | 9.60 | 11.90 | — |
| — | 0.20 | 0.70 | 0.45 | +0.20 | 66.5% | 292.5 | 66.5% | -0.80 | 12.45 | 9.40 | 15.50 | — |
| — | 0.25 | 0.35 | 0.30 | +0.15 | 69.2% | 295 | 69.2% | -0.85 | 15.75 | 14.20 | 17.30 | — |
| 291 | 0.15 | 0.30 | 0.23 | +0.11 | 72.2% | 297.5 | 72.2% | -0.89 | 17.70 | 14.30 | 21.10 | 154 |
| — | 0.15 | 0.20 | 0.17 | +0.09 | 75.1% | 300 | 75.1% | -0.92 | 20.40 | 19.20 | 21.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 77.5% | 302.5 | 77.5% | -0.94 | 23.20 | 19.20 | 27.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 79.1% | 305 | 79.1% | -0.96 | 25.60 | 21.50 | 29.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 79.7% | 307.5 | 79.7% | -0.97 | 28.35 | 24.50 | 32.20 | — |
| — | — | 0.10 | — | +0.02 | 79.3% | 310 | 79.3% | -0.98 | 31.20 | 28.10 | 34.30 | — |
| — | — | 0.10 | — | +0.02 | 77.9% | 312.5 | 77.9% | -0.99 | 34.15 | 29.20 | 39.10 | — |
| — | — | 0.30 | — | +0.01 | 75.9% | 315 | 75.9% | -0.99 | 35.85 | 31.30 | 40.40 | — |
| — | — | 0.05 | — | +0.01 | 73.6% | 317.5 | 73.6% | -1.00 | 39.00 | 35.10 | 42.90 | — |
| — | — | 0.05 | — | +0.00 | 71.2% | 320 | 71.2% | -1.00 | 40.75 | 36.10 | 45.40 | — |
| — | — | 4.30 | — | +0.00 | 69.1% | 322.5 | 69.1% | -1.00 | 45.40 | 40.50 | 50.30 | — |
| — | — | 0.05 | — | +0.00 | 67.2% | 325 | 67.2% | -1.00 | 45.85 | 41.30 | 50.40 | — |
| — | — | 4.30 | — | +0.00 | 65.7% | 327.5 | 65.7% | -1.00 | 50.70 | 45.70 | 55.70 | — |
| — | — | 0.05 | — | +0.00 | 64.5% | 330 | 64.5% | -1.00 | 51.15 | 47.00 | 55.30 | — |
| — | — | 0.05 | — | +0.00 | 63.7% | 332.5 | 63.7% | -1.00 | 55.60 | 50.60 | 60.60 | — |
| — | — | 0.05 | — | +0.00 | 63.1% | 335 | 63.1% | -1.00 | 58.20 | 53.20 | 63.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.